AC Energy Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	4.350	4.410	4.310	4.340	4.144	4,166,000
2024-02-02	4.250	4.380	4.250	4.350	4.154	22,564,000
2024-02-01	4.250	4.330	4.240	4.250	4.058	5,686,000
2024-01-31	4.300	4.330	4.230	4.250	4.058	8,523,000
2024-01-30	4.180	4.360	4.180	4.300	4.106	15,776,000
2024-01-29	4.110	4.220	4.110	4.180	3.992	3,116,000
2024-01-26	4.280	4.280	4.090	4.180	3.992	8,140,000
2024-01-25	4.190	4.270	4.160	4.260	4.068	5,330,000
2024-01-24	4.150	4.190	4.130	4.180	3.992	4,801,000
2024-01-23	4.110	4.150	4.090	4.140	3.953	4,324,000
2024-01-22	4.140	4.200	4.060	4.070	3.886	13,252,000
2024-01-19	4.090	4.170	4.090	4.140	3.953	6,189,000
2024-01-18	4.080	4.200	4.040	4.080	3.896	10,575,000
2024-01-17	4.280	4.280	4.060	4.070	3.886	41,005,000
2024-01-16	4.390	4.400	4.240	4.260	4.068	12,707,000
2024-01-15	4.330	4.410	4.330	4.390	4.192	9,267,000
2024-01-12	4.350	4.440	4.330	4.330	4.135	5,339,000
2024-01-11	4.320	4.410	4.300	4.310	4.116	11,288,000
2024-01-10	4.500	4.500	4.300	4.310	4.116	10,474,000
2024-01-09	4.570	4.620	4.440	4.440	4.240	11,788,000
2024-01-08	4.470	4.640	4.460	4.560	4.354	18,815,000
2024-01-05	4.300	4.500	4.240	4.470	4.268	16,338,000
2024-01-04	4.350	4.360	4.240	4.240	4.049	9,298,000
2024-01-03	4.350	4.370	4.290	4.350	4.154	4,658,000
2024-01-02	4.380	4.380	4.240	4.300	4.106	9,540,000
2023-12-29	4.280	4.380	4.260	4.380	4.183	18,181,000
2023-12-28	4.200	4.310	4.160	4.280	4.087	16,439,000
2023-12-27	4.200	4.270	4.070	4.160	3.972	30,802,000
2023-12-22	3.760	4.150	3.460	4.150	3.963	110,875,000
2023-12-21	4.060	4.130	3.710	3.710	3.543	151,660,000
2023-12-20	4.200	4.240	3.980	4.030	3.848	120,340,000
2023-12-19	4.300	4.300	4.180	4.200	4.011	42,878,000
2023-12-18	4.400	4.400	4.260	4.270	4.077	44,666,000
2023-12-15	4.500	4.540	4.380	4.400	4.202	63,883,000
2023-12-14	4.430	4.540	4.380	4.460	4.259	43,780,000
2023-12-13	4.380	4.430	4.300	4.430	4.230	9,194,000
2023-12-12	4.470	4.470	4.370	4.380	4.183	18,190,000
2023-12-11	4.600	4.620	4.460	4.460	4.259	20,634,000
2023-12-07	4.560	4.650	4.550	4.600	4.393	10,775,000
2023-12-06	4.690	4.720	4.590	4.600	4.393	18,010,000
2023-12-05	4.760	4.760	4.660	4.690	4.479	6,640,000
2023-12-04	4.810	4.840	4.710	4.760	4.545	5,043,000
2023-12-01	4.800	4.840	4.720	4.810	4.593	3,055,000
2023-11-30	4.700	4.840	4.650	4.800	4.584	11,785,000
2023-11-29	4.800	4.820	4.650	4.660	4.450	13,619,000
2023-11-28	4.920	4.950	4.800	4.800	4.584	13,720,000
2023-11-24	4.960	5.040	4.910	4.910	4.689	16,468,000
2023-11-23	5.030	5.080	4.950	4.960	4.736	12,125,000
2023-11-22	4.900	5.020	4.860	4.970	4.746	10,585,000
2023-11-21	4.890	4.950	4.880	4.900	4.679	3,403,000
2023-11-20	4.900	4.980	4.880	4.880	4.660	5,075,000
2023-11-17	4.970	4.970	4.870	4.900	4.679	22,355,000
2023-11-16	5.100	5.140	4.970	4.990	4.765	19,881,500
2023-11-15	5.030	5.100	5.010	5.100	4.870	14,556,600
2023-11-14	5.110	5.110	4.970	5.010	4.784	11,179,800
2023-11-13	5.160	5.170	5.100	5.110	4.880	4,521,400
2023-11-10	5.190	5.190	5.090	5.160	4.927	5,601,400
2023-11-09	5.290	5.320	5.140	5.190	4.956	12,319,700
2023-11-08	5.430	5.430	5.270	5.300	5.061	11,097,000
2023-11-07	5.450	5.460	5.390	5.440	5.195	4,014,100

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0500 PHP
2025-06-19	0.0500 PHP
2024-07-10	0.0500 PHP
2023-08-16	0.0400 PHP
2022-03-31	0.0600 PHP
2021-03-29	0.0600 PHP
2020-08-28	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.